Canada markets closed

BetaPro S&P/TSX Capped Financials 2x Daily Bull ETF (HFU.TO)

Toronto - Toronto Real Time Price. Currency in CAD
Add to watchlist
22.55+0.18 (+0.80%)
At close: 03:40PM EDT
Time Period:
May 17, 2023 - May 17, 2024
Show:
Historical Prices
Frequency:
Daily
Currency in CADDownload
DateOpenHighLowClose*Adj Close**Volume
May 17, 202422.4422.5522.4322.5522.5510,810
May 16, 202422.2422.4522.2422.3422.344,300
May 15, 202422.3922.3922.2222.3222.322,000
May 14, 202422.2722.2822.1722.2222.221,800
May 13, 202422.1822.4022.1622.2122.213,500
May 10, 202422.1422.2822.1422.1622.162,600
May 09, 202421.9522.2021.9522.1322.133,500
May 08, 202421.4321.9521.4321.9321.9314,500
May 07, 202421.6821.8121.5821.5821.583,600
May 06, 202421.2521.6421.2521.6021.6010,200
May 03, 202421.2821.2821.0521.1721.1712,200
May 02, 202420.8921.1320.8920.9420.942,200
May 01, 202420.6521.1620.6321.0321.0313,500
Apr 30, 202420.9020.9620.7320.7320.736,700
Apr 29, 202421.0121.0120.7820.8620.867,100
Apr 26, 202420.8120.9420.7820.8920.894,100
Apr 25, 202420.5820.7420.2920.7420.741,800
Apr 24, 202421.0821.1020.7120.8420.844,500
Apr 23, 202420.9721.0720.9520.9920.995,000
Apr 22, 202421.0821.0820.7120.8420.8411,500
Apr 19, 202420.6020.6420.5220.5920.595,100
Apr 18, 202420.4520.4520.1320.3220.324,100
Apr 17, 202420.3320.6320.1020.3220.3242,600
Apr 16, 202420.3020.3420.1420.2220.226,900
Apr 15, 202421.1121.1120.4120.5520.554,100
Apr 12, 202420.9820.9820.6620.8220.826,800
Apr 11, 202421.2021.2720.9421.2421.247,100
Apr 10, 202421.5721.5821.2621.3021.308,600
Apr 09, 202422.2022.2021.9022.0322.035,300
Apr 08, 202421.9122.0221.8521.9821.9814,800
Apr 05, 202421.5821.8721.5021.8021.8011,600
Apr 04, 202421.6521.8821.4421.5121.513,900
Apr 03, 202421.5221.7021.5221.6221.625,000
Apr 02, 202421.5721.7121.4321.4721.4710,700
Apr 01, 202422.0522.0521.7621.8921.894,700
Mar 28, 202422.0122.1622.0122.1122.111,500
Mar 27, 202421.7621.9121.6821.9121.914,300
Mar 26, 202421.6121.7821.6121.6521.653,600
Mar 25, 202421.9821.9821.6721.6721.674,700
Mar 22, 202422.0422.0421.7021.7521.7512,900
Mar 21, 202421.9522.1321.9522.0522.052,500
Mar 20, 202421.4321.6821.4321.6621.664,100
Mar 19, 202421.5421.5421.3921.4221.423,700
Mar 18, 202421.3721.3721.2521.3421.342,500
Mar 15, 202421.3421.4221.2021.3721.37600
Mar 14, 202421.3521.3921.2321.2321.231,300
Mar 13, 202421.6721.7421.6521.6821.683,400
Mar 12, 202421.5221.5921.4621.5921.592,100
Mar 11, 202421.2721.2721.2721.2721.27100
Mar 08, 202421.4121.4521.3021.3521.353,900
Mar 07, 202421.3421.4121.3021.4121.411,100
Mar 06, 202421.3521.4521.0521.1521.159,400
Mar 05, 202420.9621.2320.9621.1121.113,600
Mar 04, 202420.8821.0220.8320.9420.945,100
Mar 01, 202421.0121.0520.7920.9320.9312,200
Feb 29, 202420.5120.6920.5020.5620.561,900
Feb 28, 202420.4720.8020.4720.5020.503,700
Feb 27, 202420.6120.6320.4820.6120.612,900
Feb 26, 202421.2021.2020.7020.7020.702,700
Feb 23, 202420.8821.0920.8821.0021.004,200
Feb 22, 202420.6220.7820.6220.7420.7410,600
Feb 21, 202420.4320.4720.3520.4320.433,700
Feb 20, 202420.3020.7520.3020.6620.667,500
Feb 16, 202420.5620.6620.5120.5120.512,900
Feb 15, 202420.8720.8720.1820.5520.557,700
Feb 14, 202419.5519.9019.5219.9019.906,900
Feb 13, 202419.0919.5318.9719.2419.2413,700
Feb 12, 202419.9020.0819.9019.9719.973,600
Feb 09, 202419.3919.8019.3919.8019.803,600
Feb 08, 202419.3519.5219.1819.5219.523,000
Feb 07, 202419.7019.7919.6519.7919.79700
Feb 06, 202419.7819.7819.7819.7819.78100
Feb 05, 202419.3619.7019.3619.6019.602,300
Feb 02, 202419.5519.8519.5519.8519.85600
Feb 01, 202419.9419.9419.5519.9219.922,700
Jan 31, 202420.3820.3820.0020.0220.023,900
Jan 30, 202420.4120.5220.3220.4520.457,800
Jan 29, 202420.1020.3020.0820.3020.302,900
Jan 26, 202420.2320.2520.1820.2420.24500
Jan 25, 202420.1620.2320.1020.2320.23600
Jan 24, 202420.1820.2320.0920.0920.095,700
Jan 23, 202419.8819.9019.8019.8719.871,400
Jan 22, 202419.9519.9519.6919.7519.751,100
Jan 19, 202419.3019.7319.2519.7219.7210,000
Jan 18, 202419.2019.2919.1119.2019.209,100
Jan 17, 202419.0519.1718.9319.0919.0910,600
Jan 16, 202419.3219.3619.1219.3619.366,100
Jan 15, 202419.2519.5119.2519.5119.51900
Jan 12, 202419.5019.5419.3419.3719.371,600
Jan 11, 202419.7219.7219.3019.4819.4819,700
Jan 10, 202420.0520.0519.8919.8919.895,000
Jan 09, 202419.9920.0719.9920.0620.0610,400
Jan 08, 202420.1320.3520.1320.3520.351,400
Jan 05, 202420.0720.1920.0720.1020.1012,400
Jan 04, 202419.8819.8819.8819.8819.88400
Jan 03, 202419.8219.8219.6319.7619.7616,500
Jan 02, 202420.0020.1119.9520.0520.052,700
Dec 29, 202320.2120.2320.1020.2320.231,600
Dec 28, 202320.2720.2720.0820.1420.143,300
Dec 27, 202320.0420.3520.0420.1720.177,700
*Close price adjusted for splits.**Adjusted close price adjusted for splits and dividend and/or capital gain distributions.
Loading more data...